Stock listing
RUS:FLOT Sovcomflot Акции
Follow Sovcomflot into a list and get an email when it puts out news.
Share price · RUS:FLOT
89.12 RUB -0.33 (-0.4%)
Close on Oct 30, 2026
- Day range
- 87.80 – 90.27 RUBOct 30, 2026
- Volume
- 5.20M sharesOct 30, 2026
- Market cap
- 207.7B RUBAt the close on Oct 30, 2026 · price × 2.33B shares outstanding
- 52-week range
- 63.02 – 94.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 449.7M RUBMedian day 3.77M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:FLOT · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 89.12 | -0.33 | -0.4% | 89.41 | 90.27 | 87.80 | 5,202,310 | |
| 89.45 | -2.03 | -2.2% | 90.28 | 92.59 | 89.02 | 6,656,430 | |
| 91.48 | -0.60 | -0.7% | 92.20 | 92.74 | 89.70 | 7,062,850 | |
| 92.08 | -0.47 | -0.5% | 92.30 | 93.70 | 91.18 | 14,338,610 | |
| 92.55 | +4.35 | +4.9% | 89.20 | 93.50 | 88.62 | 17,885,390 | |
| 88.20 | +0.33 | +0.4% | 87.54 | 90.89 | 86.57 | 8,087,420 | |
| 87.87 | -0.09 | -0.1% | 87.81 | 88.79 | 87.45 | 3,968,460 | |
| 87.96 | -0.14 | -0.2% | 88.04 | 88.29 | 87.10 | 5,567,420 | |
| 88.10 | +0.39 | +0.4% | 88.46 | 88.61 | 86.60 | 7,448,490 | |
| 87.71 | 0.00 | 0.0% | 88.66 | 88.99 | 87.35 | 12,365,610 | |
| 87.71 | -0.03 | 0.0% | 88.50 | 89.48 | 87.01 | 17,305,720 | |
| 87.74 | +3.00 | +3.5% | 86.02 | 88.99 | 84.76 | 39,640,110 | |
| 84.74 | +0.25 | +0.3% | 85.16 | 86.30 | 84.00 | 3,432,970 | |
| 84.49 | -0.42 | -0.5% | 84.20 | 86.27 | 83.50 | 6,565,930 | |
| 84.91 | +5.06 | +6.3% | 86.50 | 87.76 | 82.50 | 15,849,180 | |
| 79.85 | +1.51 | +1.9% | 77.98 | 85.99 | 77.98 | 8,232,760 | |
| 78.34 | -1.06 | -1.3% | 79.38 | 79.48 | 77.83 | 3,258,330 | |
| 79.40 | -1.55 | -1.9% | 80.55 | 81.61 | 79.12 | 3,363,230 | |
| 80.95 | +0.01 | 0.0% | 81.05 | 81.40 | 80.16 | 1,120,030 | |
| 80.94 | +0.67 | +0.8% | 79.90 | 81.74 | 79.90 | 1,771,040 | |
| 80.27 | -0.63 | -0.8% | 80.60 | 81.07 | 79.79 | 1,883,460 | |
| 80.90 | +0.12 | +0.1% | 80.43 | 81.00 | 79.26 | 1,948,590 | |
| 80.78 | -0.60 | -0.7% | 81.40 | 81.86 | 80.02 | 1,444,070 | |
| 81.38 | -0.26 | -0.3% | 81.16 | 81.95 | 80.14 | 1,449,880 | |
| 81.64 | -0.04 | 0.0% | 81.31 | 82.11 | 80.70 | 1,367,420 | |
| 81.68 | -0.32 | -0.4% | 82.22 | 82.29 | 81.21 | 1,412,960 | |
| 82.00 | -0.07 | -0.1% | 82.82 | 82.93 | 81.20 | 2,291,570 | |
| 82.07 | -0.08 | -0.1% | 81.82 | 82.88 | 81.18 | 2,394,050 | |
| 82.15 | +1.99 | +2.5% | 80.23 | 82.49 | 79.92 | 2,713,840 | |
| 80.16 | -0.55 | -0.7% | 80.45 | 81.64 | 79.84 | 1,713,490 | |
| 80.71 | -1.39 | -1.7% | 82.25 | 82.55 | 80.20 | 3,572,530 | |
| 82.10 | +1.05 | +1.3% | 80.91 | 82.49 | 79.00 | 4,867,610 | |
| 81.05 | -1.16 | -1.4% | 83.03 | 83.52 | 80.79 | 4,705,660 | |
| 82.21 | -0.23 | -0.3% | 81.51 | 83.34 | 81.24 | 5,228,290 | |
| 82.44 | +1.26 | +1.6% | 81.01 | 83.13 | 81.01 | 6,401,360 | |
| 81.18 | -0.47 | -0.6% | 81.38 | 83.67 | 80.32 | 7,783,270 | |
| 81.65 | +0.75 | +0.9% | 80.35 | 82.39 | 79.97 | 4,655,350 | |
| 80.90 | -0.40 | -0.5% | 81.05 | 81.40 | 79.68 | 1,798,680 | |
| 81.30 | +0.03 | 0.0% | 81.03 | 81.59 | 80.11 | 2,563,250 | |
| 81.27 | +0.26 | +0.3% | 81.44 | 81.95 | 79.56 | 3,853,490 | |
| 81.01 | +0.22 | +0.3% | 80.97 | 82.00 | 80.10 | 2,509,240 | |
| 80.79 | +1.73 | +2.2% | 79.47 | 81.89 | 79.13 | 8,099,760 | |
| 79.06 | +0.68 | +0.9% | 77.14 | 79.50 | 77.10 | 1,885,240 | |
| 78.38 | +0.87 | +1.1% | 77.81 | 78.89 | 76.26 | 5,129,610 | |
| 77.51 | +2.87 | +3.8% | 74.90 | 77.79 | 74.56 | 3,321,370 | |
| 74.64 | -2.07 | -2.7% | 76.59 | 79.38 | 73.77 | 10,041,950 | |
| 76.71 | +2.82 | +3.8% | 73.47 | 77.34 | 72.31 | 7,689,710 | |
| 73.89 | -0.59 | -0.8% | 74.30 | 74.95 | 72.70 | 2,722,600 | |
| 74.48 | +2.02 | +2.8% | 72.73 | 75.49 | 72.35 | 4,287,660 | |
| 72.46 | +0.24 | +0.3% | 72.67 | 73.88 | 70.88 | 4,118,530 | |
| 72.22 | -1.02 | -1.4% | 73.25 | 73.25 | 71.59 | 3,767,760 | |
| 73.24 | -0.74 | -1.0% | 74.35 | 75.50 | 72.52 | 3,192,440 | |
| 73.98 | -0.77 | -1.0% | 75.51 | 75.90 | 72.81 | 2,802,050 | |
| 74.75 | +2.05 | +2.8% | 72.27 | 75.81 | 72.27 | 5,607,860 | |
| 72.70 | -2.79 | -3.7% | 75.87 | 76.55 | 72.27 | 5,322,930 | |
| 75.49 | -1.79 | -2.3% | 77.15 | 78.09 | 75.08 | 4,091,810 | |
| 77.28 | -1.99 | -2.5% | 78.40 | 79.42 | 77.04 | 3,827,720 | |
| 79.27 | +0.38 | +0.5% | 78.95 | 80.06 | 78.00 | 4,430,270 | |
| 78.89 | +0.59 | +0.8% | 78.53 | 79.60 | 77.70 | 2,595,760 | |
| 78.30 | -0.31 | -0.4% | 78.46 | 79.80 | 77.52 | 2,955,770 | |
| 78.61 | +0.94 | +1.2% | 78.14 | 78.85 | 77.55 | 2,058,510 | |
| 77.67 | -0.33 | -0.4% | 78.20 | 78.55 | 76.58 | 2,779,800 | |
| 78.00 | -1.13 | -1.4% | 79.35 | 80.09 | 77.26 | 3,700,830 | |
| 79.13 | -0.52 | -0.7% | 79.78 | 80.26 | 78.12 | 2,894,350 | |
| 79.65 | +2.45 | +3.2% | 77.89 | 79.86 | 76.84 | 2,176,960 | |
| 77.20 | -0.69 | -0.9% | 78.51 | 79.23 | 75.90 | 3,474,910 | |
| 77.89 | +0.04 | +0.1% | 78.00 | 79.75 | 77.27 | 3,318,620 |
- Ticker
- RUS:FLOT
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Shipping & ports
- Exchange
- RUS
- Currency
- RUB
What changed lately
Latest news release · Jun 18, 2026
Russia's second new LNG ice-class carrier is ready to enter into service, PM says
Latest news
Russia's second new LNG ice-class carrier is ready to enter into service, PM says
Jun 18, 2026
Closed 74.96 (0.0%) on Jun 18, 2026
Russia's Sovcomflot says it swings to net profit in January - March
May 27, 2026
Closed 82.96 (+0.3%) on May 27, 2026
Russian tanker group Sovcomflot says 2025 net loss at $648.4 mln
Mar 13, 2026
Closed 90.34 (+1.2%) on Mar 13, 2026
Russia's Sovcomflot expects two LNG carriers from Zvezda shipyard in 2026, Interfax says
Dec 24, 2025
Closed 77.18 (-0.6%) on Dec 24, 2025
Russia's Sovcomflot posts Q3 profit of $37 mln after loss a year earlier
Nov 14, 2025
Closed 71.36 (-1.7%) on Nov 14, 2025
Sovcomflot on 6ix
- Sector
- Industrials
- Industry
- Shipping & ports
- News releases
- 5 in the last 12 months · 6 in all · newest Jun 18, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Sovcomflot.